KissMeData/001270/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183300,11415400,21100,21100,21100,21100,27
20231020,183200,11415400,21100,21100,21100,21100,0
20231020,183100,11415400,21100,21100,21100,21100,0
20231020,183000,11415400,21100,21100,21100,21100,0
20231020,182900,11415400,21100,21100,21100,21100,0
20231020,182800,11415400,21100,21100,21100,21100,0
20231020,182700,11415400,21100,21100,21100,21100,0
20231020,182600,11415400,21100,21100,21100,21100,0
20231020,182500,11415400,21100,21100,21100,21100,0
20231020,182400,11415400,21100,21100,21100,21100,0
20231020,182300,11415400,21100,21100,21100,21100,0
20231020,182200,11415400,21100,21100,21100,21100,0
20231020,182100,11415400,21100,21100,21100,21100,0
20231020,182000,11415400,21100,21100,21100,21100,0
20231020,181900,11415400,21100,21100,21100,21100,0
20231020,181800,11415400,21100,21100,21100,21100,0
20231020,181700,11415400,21100,21100,21100,21100,0
20231020,181600,11415400,21100,21100,21100,21100,0
20231020,181500,11415400,21100,21100,21100,21100,0
20231020,181400,11415400,21100,21100,21100,21100,0
20231020,181300,11415400,21100,21100,21100,21100,0
20231020,181200,11415400,21100,21100,21100,21100,0
20231020,181100,11415400,21100,21100,21100,21100,0
20231020,181000,11415400,21100,21100,21100,21100,0
20231020,180900,11415400,21100,21100,21100,21100,0
20231020,180800,11415400,21100,21100,21100,21100,0
20231020,180700,11415400,21100,21100,21100,21100,0
20231020,180600,11415400,21100,21100,21100,21100,0
20231020,180500,11415400,21100,21100,21100,21100,0
20231020,180400,11415400,21100,21100,21100,21100,0
20231020,180300,11415400,21100,21100,21100,21100,27
20231020,180200,11415400,21100,21100,21100,21100,0
20231020,180100,11415400,21100,21100,21100,21100,0
20231020,180000,11415400,21100,21100,21100,21100,0
20231020,175900,11415400,21100,21100,21100,21100,0
20231020,175800,11415400,21100,21100,21100,21100,0
20231020,175700,11415400,21100,21100,21100,21100,0
20231020,175600,11415400,21100,21100,21100,21100,0
20231020,175500,11415400,21100,21100,21100,21100,0
20231020,175400,11415400,21100,21100,21100,21100,0
20231020,175300,11415400,21100,21100,21100,21100,0
20231020,175200,11415400,21100,21100,21100,21100,0
20231020,175100,11415400,21100,21100,21100,21100,0
20231020,175000,11415400,21100,21100,21100,21100,0
20231020,174900,11415400,21100,21100,21100,21100,0
20231020,174800,11415400,21100,21100,21100,21100,0
20231020,174700,11415400,21100,21100,21100,21100,0
20231020,174600,11415400,21100,21100,21100,21100,0
20231020,174500,11415400,21100,21100,21100,21100,0
20231020,174400,11415400,21100,21100,21100,21100,0
20231020,174300,11415400,21100,21100,21100,21100,0
20231020,174200,11415400,21100,21100,21100,21100,0
20231020,174100,11415400,21100,21100,21100,21100,0
20231020,174000,11415400,21100,21100,21100,21100,0
20231020,173900,11415400,21100,21100,21100,21100,0
20231020,173800,11415400,21100,21100,21100,21100,0
20231020,173700,11415400,21100,21100,21100,21100,0
20231020,173600,11415400,21100,21100,21100,21100,0
20231020,173500,11415400,21100,21100,21100,21100,0
20231020,173400,11415400,21100,21100,21100,21100,0
20231020,173300,11415400,21100,21100,21100,21100,27
20231020,173200,11415400,21100,21100,21100,21100,0
20231020,173100,11415400,21100,21100,21100,21100,0
20231020,173000,11415400,21100,21100,21100,21100,0
20231020,172900,11415400,21100,21100,21100,21100,0
20231020,172800,11415400,21100,21100,21100,21100,0
20231020,172700,11415400,21100,21100,21100,21100,0
20231020,172600,11415400,21100,21100,21100,21100,0
20231020,172500,11415400,21100,21100,21100,21100,0
20231020,172400,11415400,21100,21100,21100,21100,0
20231020,172300,11415400,21100,21100,21100,21100,0
20231020,172200,11415400,21100,21100,21100,21100,0
20231020,172100,11415400,21100,21100,21100,21100,0
20231020,172000,11415400,21100,21100,21100,21100,0
20231020,171900,11415400,21100,21100,21100,21100,0
20231020,171800,11415400,21100,21100,21100,21100,0
20231020,171700,11415400,21100,21100,21100,21100,0
20231020,171600,11415400,21100,21100,21100,21100,0
20231020,171500,11415400,21100,21100,21100,21100,0
20231020,171400,11415400,21100,21100,21100,21100,0
20231020,171300,11415400,21100,21100,21100,21100,0
20231020,171200,11415400,21100,21100,21100,21100,0
20231020,171100,11415400,21100,21100,21100,21100,0
20231020,171000,11415400,21100,21100,21100,21100,0
20231020,170900,11415400,21100,21100,21100,21100,0
20231020,170800,11415400,21100,21100,21100,21100,0
20231020,170700,11415400,21100,21100,21100,21100,0
20231020,170600,11415400,21100,21100,21100,21100,0
20231020,170500,11415400,21100,21100,21100,21100,0
20231020,170400,11415400,21100,21100,21100,21100,0
20231020,170300,11415400,21100,21100,21100,21100,27
20231020,170200,11415400,21100,21100,21100,21100,0
20231020,170100,11415400,21100,21100,21100,21100,0
20231020,170000,11415400,21100,21100,21100,21100,0
20231020,165900,11415400,21100,21100,21100,21100,0
20231020,165800,11415400,21100,21100,21100,21100,0
20231020,165700,11415400,21100,21100,21100,21100,0
20231020,165600,11415400,21100,21100,21100,21100,0
20231020,165500,11415400,21100,21100,21100,21100,0
20231020,165400,11415400,21100,21100,21100,21100,0
20231020,165300,11415400,21100,21100,21100,21100,0
20231020,165200,11415400,21100,21100,21100,21100,0
20231020,165100,11415400,21100,21100,21100,21100,0
20231020,165000,11415400,21100,21100,21100,21100,0
20231020,164900,11415400,21100,21100,21100,21100,0
20231020,164800,11415400,21100,21100,21100,21100,0
20231020,164700,11415400,21100,21100,21100,21100,0
20231020,164600,11415400,21100,21100,21100,21100,0
20231020,164500,11415400,21100,21100,21100,21100,0
20231020,164400,11415400,21100,21100,21100,21100,0
20231020,164300,11415400,21100,21100,21100,21100,0
20231020,164200,11415400,21100,21100,21100,21100,0
20231020,164100,11415400,21100,21100,21100,21100,0
20231020,164000,11415400,21100,21100,21100,21100,0
20231020,163900,11415400,21100,21100,21100,21100,0
20231020,163800,11415400,21100,21100,21100,21100,0
20231020,163700,11415400,21100,21100,21100,21100,0
20231020,163600,11415400,21100,21100,21100,21100,0
20231020,163500,11415400,21100,21100,21100,21100,0
20231020,163400,11415400,21100,21100,21100,21100,0
20231020,163300,11415400,21100,21100,21100,21100,27
20231020,163200,11415400,21100,21100,21100,21100,0
20231020,163100,11415400,21100,21100,21100,21100,0
20231020,163000,11415400,21100,21100,21100,21100,0
20231020,162900,11415400,21100,21100,21100,21100,0
20231020,162800,11415400,21100,21100,21100,21100,0
20231020,162700,11415400,21100,21100,21100,21100,0
20231020,162600,11415400,21100,21100,21100,21100,0
20231020,162500,11415400,21100,21100,21100,21100,0
20231020,162400,11415400,21100,21100,21100,21100,0
20231020,162300,11415400,21100,21100,21100,21100,0
20231020,162200,11415400,21100,21100,21100,21100,0
20231020,162100,11415400,21100,21100,21100,21100,0
20231020,162000,11415400,21100,21100,21100,21100,0
20231020,161900,11415400,21100,21100,21100,21100,0
20231020,161800,11415400,21100,21100,21100,21100,0
20231020,161700,11415400,21100,21100,21100,21100,0
20231020,161600,11415400,21100,21100,21100,21100,0
20231020,161500,11415400,21100,21100,21100,21100,0
20231020,161400,11415400,21100,21100,21100,21100,0
20231020,161300,11415400,21100,21100,21100,21100,0
20231020,161200,11415400,21100,21100,21100,21100,0
20231020,161100,11415400,21100,21100,21100,21100,0
20231020,161000,11415400,21100,21100,21100,21100,0
20231020,160900,11415400,21100,21100,21100,21100,0
20231020,160800,11415400,21100,21100,21100,21100,0
20231020,160700,11415400,21100,21100,21100,21100,0
20231020,160600,11415400,21100,21100,21100,21100,0
20231020,160500,11415400,21100,21100,21100,21100,0
20231020,160400,11415400,21100,21100,21100,21100,0
20231020,160300,11415400,21100,21100,21100,21100,27
20231020,160200,11415400,21100,21100,21100,21100,0
20231020,160100,11415400,21100,21100,21100,21100,0
20231020,160000,11415400,21100,21100,21100,21100,0
20231020,155900,11415400,21100,21100,21100,21100,0
20231020,155800,11415400,21100,21100,21100,21100,0
20231020,155700,11415400,21100,21100,21100,21100,0
20231020,155600,11415400,21100,21100,21100,21100,0
20231020,155500,11415400,21100,21100,21100,21100,0
20231020,155400,11415400,21100,21100,21100,21100,0
20231020,155300,11415400,21100,21100,21100,21100,0
20231020,155200,11415400,21100,21100,21100,21100,0
20231020,155100,11415400,21100,21100,21100,21100,0
20231020,155000,11415400,21100,21100,21100,21100,0
20231020,154900,11415400,21100,21100,21100,21100,0
20231020,154800,11415400,21100,21100,21100,21100,0
20231020,154700,11415400,21100,21100,21100,21100,0
20231020,154600,11415400,21100,21100,21100,21100,0
20231020,154500,11415400,21100,21100,21100,21100,0
20231020,154400,11415400,21100,21100,21100,21100,0
20231020,154300,11415400,21100,21100,21100,21100,0
20231020,154200,11415400,21100,21100,21100,21100,0
20231020,154100,11415400,21100,21100,21100,21100,0
20231020,154000,11415400,21100,21100,21100,21100,0
20231020,153900,11415400,21100,21100,21100,21100,0
20231020,153800,11415400,21100,21100,21100,21100,0
20231020,153700,11415400,21100,21100,21100,21100,0
20231020,153600,11415400,21100,21100,21100,21100,0
20231020,153500,11415400,21100,21100,21100,21100,0
20231020,153400,11415400,21100,21100,21100,21100,0
20231020,153300,11415400,21100,21100,21100,21100,27
20231020,153200,11415400,21100,21100,21100,21100,0
20231020,153100,11415400,21100,21100,21100,21100,0
20231020,153000,11415400,21100,21100,21100,21100,27
20231020,152900,10845700,21050,21050,21050,21050,0
20231020,152800,10845700,21050,21050,21050,21050,0
20231020,152700,10845700,21050,21050,21050,21050,0
20231020,152600,10845700,21050,21050,21050,21050,0
20231020,152500,10845700,21050,21050,21050,21050,0
20231020,152400,10845700,21050,21050,21050,21050,0
20231020,152300,10845700,21050,21050,21050,21050,0
20231020,152200,10845700,21050,21050,21050,21050,0
20231020,152100,10845700,21050,21050,21050,21050,0
20231020,152000,10845700,21050,21050,21050,21050,0
20231020,151900,10845700,21050,21050,21050,21050,0
20231020,151800,10845700,21050,21050,21050,21050,0
20231020,151700,10845700,21050,21050,21050,21050,0
20231020,151600,10845700,21050,21300,21300,21050,186
20231020,151500,6894900,21350,21350,21350,21350,0
20231020,151400,6894900,21350,21350,21350,21350,0
20231020,151300,6894900,21350,21350,21350,21350,0
20231020,151200,6894900,21350,21350,21350,21350,0
20231020,151100,6894900,21350,21350,21350,21350,0
20231020,151000,6894900,21350,21350,21350,21350,0
20231020,150900,6894900,21350,21350,21350,21350,86
20231020,150800,5058800,21400,21400,21400,21400,0
20231020,150700,5058800,21400,21400,21400,21400,0
20231020,150600,5058800,21400,21400,21400,21400,0
20231020,150500,5058800,21400,21400,21400,21400,0
20231020,150400,5058800,21400,21400,21400,21400,0
20231020,150300,5058800,21400,21400,21400,21400,0
20231020,150200,5058800,21400,21400,21400,21400,0
20231020,150100,5058800,21400,21400,21400,21400,0
20231020,150000,5058800,21400,21400,21400,21400,0
20231020,145900,5058800,21400,21400,21400,21400,0
20231020,145800,5058800,21400,21400,21400,21400,0
20231020,145700,5058800,21400,21400,21400,21400,0
20231020,145600,5058800,21400,21400,21400,21400,0
20231020,145500,5058800,21400,21400,21400,21400,0
20231020,145400,5058800,21400,21400,21400,21400,0
20231020,145300,5058800,21400,21400,21400,21400,0
20231020,145200,5058800,21400,21400,21400,21400,0
20231020,145100,5058800,21400,21400,21400,21400,0
20231020,145000,5058800,21400,21400,21400,21400,0
20231020,144900,5058800,21400,21400,21400,21400,0
20231020,144800,5058800,21400,21400,21400,21400,0
20231020,144700,5058800,21400,21400,21400,21400,0
20231020,144600,5058800,21400,21400,21400,21400,0
20231020,144500,5058800,21400,21400,21400,21400,0
20231020,144400,5058800,21400,21400,21400,21400,0
20231020,144300,5058800,21400,21400,21400,21400,26
20231020,144200,4502400,21400,21400,21400,21400,2
20231020,144100,4459600,21400,21400,21400,21400,0
20231020,144000,4459600,21400,21400,21400,21400,0
20231020,143900,4459600,21400,21400,21400,21400,1
20231020,143800,4438200,21450,21450,21450,21450,0
20231020,143700,4438200,21450,21450,21450,21450,0
20231020,143600,4438200,21450,21450,21450,21450,0
20231020,143500,4438200,21450,21450,21450,21450,0
20231020,143400,4438200,21450,21450,21450,21450,0
20231020,143300,4438200,21450,21450,21450,21450,0
20231020,143200,4438200,21450,21450,21450,21450,0
20231020,143100,4438200,21450,21450,21450,21450,0
20231020,143000,4438200,21450,21450,21450,21450,0
20231020,142900,4438200,21450,21450,21450,21450,0
20231020,142800,4438200,21450,21450,21450,21450,0
20231020,142700,4438200,21450,21450,21450,21450,0
20231020,142600,4438200,21450,21450,21450,21450,0
20231020,142500,4438200,21450,21450,21450,21450,0
20231020,142400,4438200,21450,21450,21450,21450,0
20231020,142300,4438200,21450,21450,21450,21450,0
20231020,142200,4438200,21450,21450,21450,21450,0
20231020,142100,4438200,21450,21450,21450,21450,0
20231020,142000,4438200,21450,21450,21450,21450,0
20231020,141900,4438200,21450,21450,21450,21450,0
20231020,141800,4438200,21450,21450,21450,21450,0
20231020,141700,4438200,21450,21450,21450,21450,0
20231020,141600,4438200,21450,21450,21450,21450,0
20231020,141500,4438200,21450,21450,21450,21450,0
20231020,141400,4438200,21450,21450,21450,21450,0
20231020,141300,4438200,21450,21450,21450,21450,0
20231020,141200,4438200,21450,21450,21450,21450,0
20231020,141100,4438200,21450,21450,21450,21450,0
20231020,141000,4438200,21450,21450,21450,21450,0
20231020,140900,4438200,21450,21450,21450,21450,0
20231020,140800,4438200,21450,21450,21450,21450,0
20231020,140700,4438200,21450,21450,21450,21450,0
20231020,140600,4438200,21450,21450,21450,21450,0
20231020,140500,4438200,21450,21450,21450,21450,0
20231020,140400,4438200,21450,21450,21450,21450,0
20231020,140300,4438200,21450,21450,21450,21450,0
20231020,140200,4438200,21450,21450,21450,21450,0
20231020,140100,4438200,21450,21450,21450,21450,0
20231020,140000,4438200,21450,21450,21450,21450,0
20231020,135900,4438200,21450,21450,21450,21450,0
20231020,135800,4438200,21450,21450,21450,21450,0
20231020,135700,4438200,21450,21450,21450,21450,0
20231020,135600,4438200,21450,21450,21450,21450,0
20231020,135500,4438200,21450,21450,21450,21450,0
20231020,135400,4438200,21450,21450,21450,21450,0
20231020,135300,4438200,21450,21450,21450,21450,0
20231020,135200,4438200,21450,21450,21450,21450,0
20231020,135100,4438200,21450,21450,21450,21450,0
20231020,135000,4438200,21450,21450,21450,21450,0
20231020,134900,4438200,21450,21450,21450,21450,0
20231020,134800,4438200,21450,21450,21450,21450,0
20231020,134700,4438200,21450,21450,21450,21450,0
20231020,134600,4438200,21450,21450,21450,21450,0
20231020,134500,4438200,21450,21450,21450,21450,0
20231020,134400,4438200,21450,21450,21450,21450,0
20231020,134300,4438200,21450,21450,21450,21450,0
20231020,134200,4438200,21450,21450,21450,21450,0
20231020,134100,4438200,21450,21450,21450,21450,0
20231020,134000,4438200,21450,21450,21450,21450,0
20231020,133900,4438200,21450,21450,21450,21450,0
20231020,133800,4438200,21450,21450,21450,21450,0
20231020,133700,4438200,21450,21450,21450,21450,0
20231020,133600,4438200,21450,21450,21450,21450,0
20231020,133500,4438200,21450,21450,21450,21450,0
20231020,133400,4438200,21450,21450,21450,21450,0
20231020,133300,4438200,21450,21450,21450,21450,0
20231020,133200,4438200,21450,21450,21450,21450,0
20231020,133100,4438200,21450,21450,21450,21450,0
20231020,133000,4438200,21450,21450,21450,21450,0
20231020,132900,4438200,21450,21450,21450,21450,0
20231020,132800,4438200,21450,21450,21450,21450,0
20231020,132700,4438200,21450,21450,21450,21450,0
20231020,132600,4438200,21450,21450,21450,21450,0
20231020,132500,4438200,21450,21450,21450,21450,0
20231020,132400,4438200,21450,21450,21450,21450,0
20231020,132300,4438200,21450,21450,21450,21450,0
20231020,132200,4438200,21450,21450,21450,21450,0
20231020,132100,4438200,21450,21450,21450,21450,0
20231020,132000,4438200,21450,21450,21450,21450,0
20231020,131900,4438200,21450,21450,21450,21450,0
20231020,131800,4438200,21450,21450,21450,21450,0
20231020,131700,4438200,21450,21450,21450,21450,0
20231020,131600,4438200,21450,21450,21450,21450,0
20231020,131500,4438200,21450,21450,21450,21450,0
20231020,131400,4438200,21450,21450,21450,21450,0
20231020,131300,4438200,21450,21450,21450,21450,0
20231020,131200,4438200,21450,21450,21450,21450,0
20231020,131100,4438200,21450,21450,21450,21450,0
20231020,131000,4438200,21450,21450,21450,21450,0
20231020,130900,4438200,21450,21450,21450,21450,0
20231020,130800,4438200,21450,21450,21450,21450,0
20231020,130700,4438200,21450,21450,21450,21450,1
20231020,130600,4416750,21300,21300,21300,21300,0
20231020,130500,4416750,21300,21300,21300,21300,0
20231020,130400,4416750,21300,21300,21300,21300,0
20231020,130300,4416750,21300,21300,21300,21300,0
20231020,130200,4416750,21300,21300,21300,21300,0
20231020,130100,4416750,21300,21300,21300,21300,0
20231020,130000,4416750,21300,21300,21300,21300,0
20231020,125900,4416750,21300,21300,21300,21300,0
20231020,125800,4416750,21300,21300,21300,21300,0
20231020,125700,4416750,21300,21300,21300,21300,0
20231020,125600,4416750,21300,21300,21300,21300,0
20231020,125500,4416750,21300,21300,21300,21300,0
20231020,125400,4416750,21300,21300,21300,21300,0
20231020,125300,4416750,21300,21350,21350,21300,11
20231020,125200,4182200,21550,21550,21550,21550,0
20231020,125100,4182200,21550,21550,21550,21550,0
20231020,125000,4182200,21550,21550,21550,21550,0
20231020,124900,4182200,21550,21550,21550,21550,0
20231020,124800,4182200,21550,21550,21550,21550,0
20231020,124700,4182200,21550,21550,21550,21550,0
20231020,124600,4182200,21550,21550,21550,21550,0
20231020,124500,4182200,21550,21550,21550,21550,0
20231020,124400,4182200,21550,21550,21550,21550,0
20231020,124300,4182200,21550,21550,21550,21550,0
20231020,124200,4182200,21550,21550,21550,21550,0
20231020,124100,4182200,21550,21550,21550,21550,0
20231020,124000,4182200,21550,21550,21550,21550,0
20231020,123900,4182200,21550,21550,21550,21550,0
20231020,123800,4182200,21550,21550,21550,21550,0
20231020,123700,4182200,21550,21550,21550,21550,0
20231020,123600,4182200,21550,21550,21550,21550,0
20231020,123500,4182200,21550,21550,21550,21550,0
20231020,123400,4182200,21550,21550,21550,21550,0
20231020,123300,4182200,21550,21550,21550,21550,0
20231020,123200,4182200,21550,21550,21550,21550,0
20231020,123100,4182200,21550,21550,21550,21550,0
20231020,123000,4182200,21550,21550,21550,21550,0
20231020,122900,4182200,21550,21550,21550,21550,0
20231020,122800,4182200,21550,21550,21550,21550,0
20231020,122700,4182200,21550,21550,21550,21550,0
20231020,122600,4182200,21550,21550,21550,21550,0
20231020,122500,4182200,21550,21550,21550,21550,0
20231020,122400,4182200,21550,21550,21550,21550,0
20231020,122300,4182200,21550,21550,21550,21550,0
20231020,122200,4182200,21550,21550,21550,21550,0
20231020,122100,4182200,21550,21550,21550,21550,0
20231020,122000,4182200,21550,21550,21550,21550,0
20231020,121900,4182200,21550,21550,21550,21550,0
20231020,121800,4182200,21550,21550,21550,21550,0
20231020,121700,4182200,21550,21550,21550,21550,0
20231020,121600,4182200,21550,21550,21550,21550,0
20231020,121500,4182200,21550,21550,21550,21550,0
20231020,121400,4182200,21550,21550,21550,21550,0
20231020,121300,4182200,21550,21550,21550,21550,0
20231020,121200,4182200,21550,21550,21550,21550,0
20231020,121100,4182200,21550,21550,21550,21550,0
20231020,121000,4182200,21550,21550,21550,21550,0
20231020,120900,4182200,21550,21550,21550,21550,0
20231020,120800,4182200,21550,21550,21550,21550,0
20231020,120700,4182200,21550,21550,21550,21550,0
20231020,120600,4182200,21550,21550,21550,21550,0
20231020,120500,4182200,21550,21550,21550,21550,0
20231020,120400,4182200,21550,21550,21550,21550,0
20231020,120300,4182200,21550,21550,21550,21550,0
20231020,120200,4182200,21550,21550,21550,21550,0
20231020,120100,4182200,21550,21550,21550,21550,0
20231020,120000,4182200,21550,21550,21550,21550,0
20231020,115900,4182200,21550,21550,21550,21550,0
20231020,115800,4182200,21550,21550,21550,21550,0
20231020,115700,4182200,21550,21550,21550,21550,0
20231020,115600,4182200,21550,21550,21550,21550,0
20231020,115500,4182200,21550,21550,21550,21550,0
20231020,115400,4182200,21550,21550,21550,21550,0
20231020,115300,4182200,21550,21550,21550,21550,0
20231020,115200,4182200,21550,21550,21550,21550,0
20231020,115100,4182200,21550,21550,21550,21550,0
20231020,115000,4182200,21550,21550,21550,21550,0
20231020,114900,4182200,21550,21550,21550,21550,0
20231020,114800,4182200,21550,21550,21550,21550,0
20231020,114700,4182200,21550,21550,21550,21550,0
20231020,114600,4182200,21550,21550,21550,21550,0
20231020,114500,4182200,21550,21550,21550,21550,0
20231020,114400,4182200,21550,21550,21550,21550,0
20231020,114300,4182200,21550,21550,21550,21550,0
20231020,114200,4182200,21550,21550,21550,21550,0
20231020,114100,4182200,21550,21550,21550,21550,0
20231020,114000,4182200,21550,21550,21550,21550,0
20231020,113900,4182200,21550,21550,21550,21550,0
20231020,113800,4182200,21550,21550,21550,21550,0
20231020,113700,4182200,21550,21550,21550,21550,0
20231020,113600,4182200,21550,21550,21550,21550,0
20231020,113500,4182200,21550,21550,21550,21550,0
20231020,113400,4182200,21550,21550,21550,21550,0
20231020,113300,4182200,21550,21550,21550,21550,0
20231020,113200,4182200,21550,21550,21550,21550,0
20231020,113100,4182200,21550,21550,21550,21550,0
20231020,113000,4182200,21550,21550,21550,21550,0
20231020,112900,4182200,21550,21550,21550,21550,0
20231020,112800,4182200,21550,21550,21550,21550,0
20231020,112700,4182200,21550,21550,21550,21550,0
20231020,112600,4182200,21550,21550,21550,21550,0
20231020,112500,4182200,21550,21550,21550,21550,0
20231020,112400,4182200,21550,21550,21550,21550,0
20231020,112300,4182200,21550,21550,21550,21550,0
20231020,112200,4182200,21550,21550,21550,21550,0
20231020,112100,4182200,21550,21550,21550,21550,0
20231020,112000,4182200,21550,21550,21550,21550,0
20231020,111900,4182200,21550,21550,21550,21550,0
20231020,111800,4182200,21550,21550,21550,21550,0
20231020,111700,4182200,21550,21550,21550,21550,0
20231020,111600,4182200,21550,21550,21550,21550,0
20231020,111500,4182200,21550,21550,21550,21550,0
20231020,111400,4182200,21550,21550,21550,21550,0
20231020,111300,4182200,21550,21550,21550,21550,0
20231020,111200,4182200,21550,21550,21550,21550,0
20231020,111100,4182200,21550,21550,21550,21550,0
20231020,111000,4182200,21550,21550,21550,21550,0
20231020,110900,4182200,21550,21550,21550,21550,0
20231020,110800,4182200,21550,21550,21550,21550,0
20231020,110700,4182200,21550,21550,21550,21550,0
20231020,110600,4182200,21550,21550,21550,21550,0
20231020,110500,4182200,21550,21550,21550,21550,0
20231020,110400,4182200,21550,21550,21550,21550,0
20231020,110300,4182200,21550,21550,21550,21550,0
20231020,110200,4182200,21550,21550,21550,21550,0
20231020,110100,4182200,21550,21550,21550,21550,0
20231020,110000,4182200,21550,21550,21550,21550,0
20231020,105900,4182200,21550,21550,21550,21550,0
20231020,105800,4182200,21550,21550,21550,21550,0
20231020,105700,4182200,21550,21550,21550,21550,0
20231020,105600,4182200,21550,21550,21550,21550,0
20231020,105500,4182200,21550,21550,21550,21550,0
20231020,105400,4182200,21550,21550,21550,21550,0
20231020,105300,4182200,21550,21550,21550,21550,0
20231020,105200,4182200,21550,21550,21550,21550,0
20231020,105100,4182200,21550,21550,21550,21550,0
20231020,105000,4182200,21550,21550,21550,21550,0
20231020,104900,4182200,21550,21550,21550,21550,0
20231020,104800,4182200,21550,21550,21550,21550,0
20231020,104700,4182200,21550,21550,21550,21550,0
20231020,104600,4182200,21550,21550,21550,21550,0
20231020,104500,4182200,21550,21550,21550,21550,0
20231020,104400,4182200,21550,21550,21550,21550,0
20231020,104300,4182200,21550,21550,21550,21550,0
20231020,104200,4182200,21550,21550,21550,21550,0
20231020,104100,4182200,21550,21550,21550,21550,1
20231020,104000,4160650,21550,21550,21550,21550,0
20231020,103900,4160650,21550,21550,21550,21550,0
20231020,103800,4160650,21550,21550,21550,21550,0
20231020,103700,4160650,21550,21550,21550,21550,0
20231020,103600,4160650,21550,21550,21550,21550,0
20231020,103500,4160650,21550,21550,21550,21550,0
20231020,103400,4160650,21550,21550,21550,21550,0
20231020,103300,4160650,21550,21550,21550,21550,0
20231020,103200,4160650,21550,21550,21550,21550,0
20231020,103100,4160650,21550,21550,21550,21550,0
20231020,103000,4160650,21550,21550,21550,21550,0
20231020,102900,4160650,21550,21550,21550,21550,0
20231020,102800,4160650,21550,21550,21550,21550,0
20231020,102700,4160650,21550,21550,21550,21550,0
20231020,102600,4160650,21550,21550,21550,21550,0
20231020,102500,4160650,21550,21550,21550,21550,1
20231020,102400,4139100,21600,21600,21600,21600,0
20231020,102300,4139100,21600,21600,21600,21600,0
20231020,102200,4139100,21600,21600,21600,21600,0
20231020,102100,4139100,21600,21600,21600,21600,0
20231020,102000,4139100,21600,21600,21600,21600,0
20231020,101900,4139100,21600,21600,21600,21600,0
20231020,101800,4139100,21600,21600,21600,21600,0
20231020,101700,4139100,21600,21600,21600,21600,0
20231020,101600,4139100,21600,21600,21600,21600,0
20231020,101500,4139100,21600,21600,21600,21600,0
20231020,101400,4139100,21600,21600,21600,21600,0
20231020,101300,4139100,21600,21600,21600,21600,0
20231020,101200,4139100,21600,21600,21600,21600,0
20231020,101100,4139100,21600,21600,21600,21600,0
20231020,101000,4139100,21600,21600,21600,21600,0
20231020,100900,4139100,21600,21600,21600,21600,0
20231020,100800,4139100,21600,21600,21600,21600,0
20231020,100700,4139100,21600,21600,21600,21600,0
20231020,100600,4139100,21600,21600,21600,21600,0
20231020,100500,4139100,21600,21600,21600,21600,1
20231020,100400,4117500,21550,21550,21550,21550,0
20231020,100300,4117500,21550,21550,21550,21550,0
20231020,100200,4117500,21550,21550,21550,21550,0
20231020,100100,4117500,21550,21550,21550,21550,0
20231020,100000,4117500,21550,21550,21550,21550,0
20231020,095900,4117500,21550,21550,21550,21550,0
20231020,095800,4117500,21550,21550,21550,21550,0
20231020,095700,4117500,21550,21550,21550,21550,0
20231020,095600,4117500,21550,21550,21550,21550,0
20231020,095500,4117500,21550,21550,21550,21550,0
20231020,095400,4117500,21550,21550,21550,21550,0
20231020,095300,4117500,21550,21550,21550,21550,0
20231020,095200,4117500,21550,21550,21550,21550,0
20231020,095100,4117500,21550,21550,21550,21550,1
20231020,095000,4095950,21500,21500,21500,21500,0
20231020,094900,4095950,21500,21500,21500,21500,0
20231020,094800,4095950,21500,21500,21500,21500,1
20231020,094700,4074450,21400,21400,21400,21400,0
20231020,094600,4074450,21400,21400,21400,21400,0
20231020,094500,4074450,21400,21400,21400,21400,0
20231020,094400,4074450,21400,21400,21400,21400,0
20231020,094300,4074450,21400,21400,21400,21400,30
20231020,094200,3432450,21450,21450,21450,21450,0
20231020,094100,3432450,21450,21450,21450,21450,0
20231020,094000,3432450,21450,21450,21450,21450,0
20231020,093900,3432450,21450,21450,21450,21450,0
20231020,093800,3432450,21450,21450,21450,21450,0
20231020,093700,3432450,21450,21450,21450,21450,0
20231020,093600,3432450,21450,21450,21450,21450,0
20231020,093500,3432450,21450,21450,21450,21450,0
20231020,093400,3432450,21450,21450,21450,21450,0
20231020,093300,3432450,21450,21450,21450,21450,0
20231020,093200,3432450,21450,21450,21450,21450,0
20231020,093100,3432450,21450,21450,21450,21450,0
20231020,093000,3432450,21450,21450,21450,21450,0
20231020,092900,3432450,21450,21450,21450,21450,0
20231020,092800,3432450,21450,21450,21450,21450,0
20231020,092700,3432450,21450,21450,21450,21450,0
20231020,092600,3432450,21450,21450,21450,21450,0
20231020,092500,3432450,21450,21450,21450,21450,0
20231020,092400,3432450,21450,21450,21450,21450,0
20231020,092300,3432450,21450,21450,21450,21450,0
20231020,092200,3432450,21450,21450,21450,21450,0
20231020,092100,3432450,21450,21450,21450,21450,0
20231020,092000,3432450,21450,21450,21450,21450,0
20231020,091900,3432450,21450,21450,21450,21450,0
20231020,091800,3432450,21450,21450,21450,21450,0
20231020,091700,3432450,21450,21450,21450,21450,0
20231020,091600,3432450,21450,21450,21450,21450,0
20231020,091500,3432450,21450,21450,21450,21450,0
20231020,091400,3432450,21450,21450,21450,21450,0
20231020,091300,3432450,21450,21450,21450,21450,0
20231020,091200,3432450,21450,21450,21450,21450,0
20231020,091100,3432450,21450,21450,21450,21450,0
20231020,091000,3432450,21450,21450,21450,21450,70
20231020,090900,1930950,21450,21450,21450,21450,0
20231020,090800,1930950,21450,21450,21450,21450,0
20231020,090700,1930950,21450,21450,21450,21450,0
20231020,090600,1930950,21450,21450,21450,21450,0
20231020,090500,1930950,21450,21450,21450,21450,0
20231020,090400,1930950,21450,21500,21500,21450,10
20231020,090300,1716000,21450,21450,21450,21450,0
20231020,090200,1716000,21450,21450,21450,21450,0
20231020,090100,1716000,21450,21450,21450,21450,0
20231020,090000,1716000,21450,21450,21450,21450,80